Value Line - The Most Trusted Name in Investment Research - Stock Quotes

Quote Lookup

Please enter a ticker symbol below and click Submit.
Symbol:        VL Survey Page (2016-12-09)Premium Content

Comerica Inc (CMA)
As of Jan 17 2017 5:23PM
Option Ticker C/P Expiration Strike Bid Premium Ask Premium
CMA 170120C00018000 C 01/20/17 18.0 46.75 48.45
CMA 170120C00020000 C 01/20/17 20.0 44.65 47.60
CMA 170120C00021000 C 01/20/17 21.0 43.45 46.80
CMA 170120C00022000 C 01/20/17 22.0 42.40 45.80
CMA 170120C00023000 C 01/20/17 23.0 41.50 44.80
CMA 170120C00024000 C 01/20/17 24.0 40.55 43.80
CMA 170120C00025000 C 01/20/17 25.0 39.55 42.80
CMA 170120C00026000 C 01/20/17 26.0 38.75 41.80
CMA 170120C00027000 C 01/20/17 27.0 37.55 40.80
CMA 170120C00028000 C 01/20/17 28.0 36.75 39.80
CMA 170120C00029000 C 01/20/17 29.0 35.75 38.75
CMA 170120C00030000 C 01/20/17 30.0 34.40 36.60
CMA 170120C00031000 C 01/20/17 31.0 33.45 36.80
CMA 170120C00032000 C 01/20/17 32.0 32.65 35.80
CMA 170120C00033000 C 01/20/17 33.0 31.75 34.80
CMA 170120C00034000 C 01/20/17 34.0 30.75 33.80
CMA 170120C00035000 C 01/20/17 35.0 29.60 31.45
CMA 170120C00036000 C 01/20/17 36.0 28.40 30.55
CMA 170120C00037000 C 01/20/17 37.0 27.35 29.90
CMA 170120C00038000 C 01/20/17 38.0 26.55 29.60
CMA 170120C00039000 C 01/20/17 39.0 25.55 28.80
CMA 170120C00040000 C 01/20/17 40.0 24.70 26.90
CMA 170120C00041000 C 01/20/17 41.0 23.65 26.80
CMA 170120C00042000 C 01/20/17 42.0 22.75 24.25
CMA 170120C00043000 C 01/20/17 43.0 21.65 24.80
CMA 170120C00044000 C 01/20/17 44.0 20.35 22.90
CMA 170120C00045000 C 01/20/17 45.0 19.80 21.30
CMA 170120C00046000 C 01/20/17 46.0 18.40 20.85
CMA 170120C00047000 C 01/20/17 47.0 17.60 19.50
CMA 170120C00048000 C 01/20/17 48.0 16.80 18.30
CMA 170120C00049000 C 01/20/17 49.0 15.65 17.40
CMA 170120C00050000 C 01/20/17 50.0 14.80 16.25
CMA 170120C00052500 C 01/20/17 52.5 12.25 14.80
CMA 170120C00055000 C 01/20/17 55.0 9.80 10.65
CMA 170120C00057500 C 01/20/17 57.5 7.25 8.80
CMA 170120C00060000 C 01/20/17 60.0 4.85 5.80
CMA 170120C00065000 C 01/20/17 65.0 0.91 1.21
CMA 170120C00070000 C 01/20/17 70.0 0.04 0.16
CMA 170120C00075000 C 01/20/17 75.0 0.00 0.08
CMA 170120C00080000 C 01/20/17 80.0 0.00 0.05
CMA 170120P00018000 P 01/20/17 18.0 0.00 0.18
CMA 170120P00020000 P 01/20/17 20.0 0.00 0.18
CMA 170120P00021000 P 01/20/17 21.0 0.00 0.18
CMA 170120P00022000 P 01/20/17 22.0 0.00 0.18
CMA 170120P00023000 P 01/20/17 23.0 0.00 0.18
CMA 170120P00024000 P 01/20/17 24.0 0.00 0.18
CMA 170120P00025000 P 01/20/17 25.0 0.00 0.18
CMA 170120P00026000 P 01/20/17 26.0 0.00 0.18
CMA 170120P00027000 P 01/20/17 27.0 0.00 0.18
CMA 170120P00028000 P 01/20/17 28.0 0.00 0.18
CMA 170120P00029000 P 01/20/17 29.0 0.00 0.18
CMA 170120P00030000 P 01/20/17 30.0 0.00 0.01
CMA 170120P00031000 P 01/20/17 31.0 0.00 0.18
CMA 170120P00032000 P 01/20/17 32.0 0.00 0.18
CMA 170120P00033000 P 01/20/17 33.0 0.00 0.18
CMA 170120P00034000 P 01/20/17 34.0 0.00 0.18
CMA 170120P00035000 P 01/20/17 35.0 0.00 0.02
CMA 170120P00036000 P 01/20/17 36.0 0.00 0.18
CMA 170120P00037000 P 01/20/17 37.0 0.00 0.18
CMA 170120P00038000 P 01/20/17 38.0 0.00 0.18
CMA 170120P00039000 P 01/20/17 39.0 0.00 0.18
CMA 170120P00040000 P 01/20/17 40.0 0.00 0.02
CMA 170120P00041000 P 01/20/17 41.0 0.00 0.02
CMA 170120P00042000 P 01/20/17 42.0 0.00 0.02
CMA 170120P00043000 P 01/20/17 43.0 0.00 0.02
CMA 170120P00044000 P 01/20/17 44.0 0.00 0.04
CMA 170120P00045000 P 01/20/17 45.0 0.00 0.02
CMA 170120P00046000 P 01/20/17 46.0 0.00 0.02
CMA 170120P00047000 P 01/20/17 47.0 0.00 0.02
CMA 170120P00048000 P 01/20/17 48.0 0.00 0.05
CMA 170120P00049000 P 01/20/17 49.0 0.00 0.18
CMA 170120P00050000 P 01/20/17 50.0 0.00 0.15
CMA 170120P00052500 P 01/20/17 52.5 0.00 0.15
CMA 170120P00055000 P 01/20/17 55.0 0.00 0.15
CMA 170120P00057500 P 01/20/17 57.5 0.00 0.03
CMA 170120P00060000 P 01/20/17 60.0 0.00 0.05
CMA 170120P00065000 P 01/20/17 65.0 0.60 0.83
CMA 170120P00070000 P 01/20/17 70.0 4.55 5.20
CMA 170120P00075000 P 01/20/17 75.0 9.50 10.20
CMA 170120P00080000 P 01/20/17 80.0 13.50 15.25
CMA 170217C00050000 C 02/17/17 50.0 14.90 16.35
CMA 170217C00055000 C 02/17/17 55.0 10.10 11.45
CMA 170217C00060000 C 02/17/17 60.0 5.65 6.25
CMA 170217C00062500 C 02/17/17 62.5 3.75 4.15
CMA 170217C00065000 C 02/17/17 65.0 2.20 2.58
CMA 170217C00067500 C 02/17/17 67.5 1.18 1.40
CMA 170217C00070000 C 02/17/17 70.0 0.57 0.71
CMA 170217C00072500 C 02/17/17 72.5 0.25 0.33
CMA 170217C00075000 C 02/17/17 75.0 0.12 0.16
CMA 170217C00077500 C 02/17/17 77.5 0.06 0.15
CMA 170217C00080000 C 02/17/17 80.0 0.00 0.21
CMA 170217C00085000 C 02/17/17 85.0 0.00 0.14
CMA 170217C00090000 C 02/17/17 90.0 0.00 0.09
CMA 170217C00095000 C 02/17/17 95.0 0.00 0.06
CMA 170217P00050000 P 02/17/17 50.0 0.01 0.11
CMA 170217P00055000 P 02/17/17 55.0 0.10 0.20
CMA 170217P00060000 P 02/17/17 60.0 0.52 0.64
CMA 170217P00062500 P 02/17/17 62.5 1.01 1.19
CMA 170217P00065000 P 02/17/17 65.0 1.90 2.17
CMA 170217P00067500 P 02/17/17 67.5 3.25 3.60
CMA 170217P00070000 P 02/17/17 70.0 5.05 5.55
CMA 170217P00072500 P 02/17/17 72.5 7.05 7.85
CMA 170217P00075000 P 02/17/17 75.0 8.85 10.50
CMA 170217P00077500 P 02/17/17 77.5 10.80 13.10
CMA 170217P00080000 P 02/17/17 80.0 13.55 15.20
CMA 170217P00085000 P 02/17/17 85.0 17.65 20.25
CMA 170217P00090000 P 02/17/17 90.0 23.50 25.40
CMA 170217P00095000 P 02/17/17 95.0 28.50 30.20
CMA 170421C00023000 C 04/21/17 23.0 41.75 43.30
CMA 170421C00024000 C 04/21/17 24.0 40.70 42.95
CMA 170421C00025000 C 04/21/17 25.0 39.85 41.40
CMA 170421C00026000 C 04/21/17 26.0 38.85 40.55
CMA 170421C00027000 C 04/21/17 27.0 37.85 39.55
CMA 170421C00028000 C 04/21/17 28.0 36.85 38.55
CMA 170421C00029000 C 04/21/17 29.0 35.85 37.45
CMA 170421C00030000 C 04/21/17 30.0 34.85 36.40
CMA 170421C00031000 C 04/21/17 31.0 33.85 35.40
CMA 170421C00032000 C 04/21/17 32.0 32.85 34.40
CMA 170421C00033000 C 04/21/17 33.0 31.85 33.40
CMA 170421C00034000 C 04/21/17 34.0 30.80 32.75
CMA 170421C00035000 C 04/21/17 35.0 29.85 31.40
CMA 170421C00036000 C 04/21/17 36.0 28.80 30.80
CMA 170421C00037000 C 04/21/17 37.0 27.80 29.80
CMA 170421C00038000 C 04/21/17 38.0 26.80 28.80
CMA 170421C00039000 C 04/21/17 39.0 25.85 27.45
CMA 170421C00040000 C 04/21/17 40.0 24.80 26.50
CMA 170421C00041000 C 04/21/17 41.0 23.90 25.45
CMA 170421C00042000 C 04/21/17 42.0 22.90 24.45
CMA 170421C00043000 C 04/21/17 43.0 21.75 23.55
CMA 170421C00044000 C 04/21/17 44.0 20.95 22.45
CMA 170421C00045000 C 04/21/17 45.0 19.95 21.50
CMA 170421C00046000 C 04/21/17 46.0 18.90 20.55
CMA 170421C00047000 C 04/21/17 47.0 18.00 19.55
CMA 170421C00048000 C 04/21/17 48.0 17.05 18.60
CMA 170421C00049000 C 04/21/17 49.0 16.10 17.65
CMA 170421C00050000 C 04/21/17 50.0 15.15 16.65
CMA 170421C00052500 C 04/21/17 52.5 12.80 14.50
CMA 170421C00055000 C 04/21/17 55.0 10.60 11.90
CMA 170421C00057500 C 04/21/17 57.5 8.70 9.30
CMA 170421C00060000 C 04/21/17 60.0 6.65 7.30
CMA 170421C00065000 C 04/21/17 65.0 3.80 4.10
CMA 170421C00070000 C 04/21/17 70.0 1.78 1.97
CMA 170421C00075000 C 04/21/17 75.0 0.74 0.88
CMA 170421C00080000 C 04/21/17 80.0 0.26 0.39
CMA 170421C00085000 C 04/21/17 85.0 0.08 0.24
CMA 170421P00023000 P 04/21/17 23.0 0.00 0.10
CMA 170421P00024000 P 04/21/17 24.0 0.00 0.10
CMA 170421P00025000 P 04/21/17 25.0 0.00 0.06
CMA 170421P00026000 P 04/21/17 26.0 0.00 0.07
CMA 170421P00027000 P 04/21/17 27.0 0.00 0.08
CMA 170421P00028000 P 04/21/17 28.0 0.00 0.09
CMA 170421P00029000 P 04/21/17 29.0 0.00 0.11
CMA 170421P00030000 P 04/21/17 30.0 0.00 0.11
CMA 170421P00031000 P 04/21/17 31.0 0.00 0.13
CMA 170421P00032000 P 04/21/17 32.0 0.00 0.14
CMA 170421P00033000 P 04/21/17 33.0 0.00 0.16
CMA 170421P00034000 P 04/21/17 34.0 0.00 0.18
CMA 170421P00035000 P 04/21/17 35.0 0.00 0.20
CMA 170421P00036000 P 04/21/17 36.0 0.00 0.21
CMA 170421P00037000 P 04/21/17 37.0 0.00 0.25
CMA 170421P00038000 P 04/21/17 38.0 0.00 0.23
CMA 170421P00039000 P 04/21/17 39.0 0.00 0.25
CMA 170421P00040000 P 04/21/17 40.0 0.02 0.27
CMA 170421P00041000 P 04/21/17 41.0 0.02 0.24
CMA 170421P00042000 P 04/21/17 42.0 0.04 0.26
CMA 170421P00043000 P 04/21/17 43.0 0.03 0.28
CMA 170421P00044000 P 04/21/17 44.0 0.04 0.22
CMA 170421P00045000 P 04/21/17 45.0 0.07 0.25
CMA 170421P00046000 P 04/21/17 46.0 0.09 0.25
CMA 170421P00047000 P 04/21/17 47.0 0.14 0.30
CMA 170421P00048000 P 04/21/17 48.0 0.21 0.32
CMA 170421P00049000 P 04/21/17 49.0 0.28 0.38
CMA 170421P00050000 P 04/21/17 50.0 0.33 0.42
CMA 170421P00052500 P 04/21/17 52.5 0.48 0.60
CMA 170421P00055000 P 04/21/17 55.0 0.72 0.86
CMA 170421P00057500 P 04/21/17 57.5 1.11 1.27
CMA 170421P00060000 P 04/21/17 60.0 1.64 1.87
CMA 170421P00065000 P 04/21/17 65.0 3.60 3.85
CMA 170421P00070000 P 04/21/17 70.0 6.45 6.95
CMA 170421P00075000 P 04/21/17 75.0 10.35 10.90
CMA 170421P00080000 P 04/21/17 80.0 13.95 15.70
CMA 170421P00085000 P 04/21/17 85.0 18.85 20.60
CMA 170721C00035000 C 07/21/17 35.0 29.80 31.55
CMA 170721C00040000 C 07/21/17 40.0 24.95 26.75
CMA 170721C00045000 C 07/21/17 45.0 20.25 22.75
CMA 170721C00050000 C 07/21/17 50.0 15.70 17.45
CMA 170721C00052500 C 07/21/17 52.5 13.65 14.50
CMA 170721C00055000 C 07/21/17 55.0 11.65 12.50
CMA 170721C00057500 C 07/21/17 57.5 9.90 10.55
CMA 170721C00060000 C 07/21/17 60.0 8.20 8.85
CMA 170721C00062500 C 07/21/17 62.5 6.60 7.10
CMA 170721C00065000 C 07/21/17 65.0 5.35 5.80
CMA 170721C00067500 C 07/21/17 67.5 4.20 4.60
CMA 170721C00070000 C 07/21/17 70.0 3.15 3.55
CMA 170721C00075000 C 07/21/17 75.0 1.78 2.07
CMA 170721C00080000 C 07/21/17 80.0 0.93 1.19
CMA 170721C00085000 C 07/21/17 85.0 0.41 0.79
CMA 170721C00090000 C 07/21/17 90.0 0.17 0.68
CMA 170721P00035000 P 07/21/17 35.0 0.01 0.37
CMA 170721P00040000 P 07/21/17 40.0 0.01 0.46
CMA 170721P00045000 P 07/21/17 45.0 0.41 0.59
CMA 170721P00050000 P 07/21/17 50.0 0.90 1.06
CMA 170721P00052500 P 07/21/17 52.5 0.97 1.47
CMA 170721P00055000 P 07/21/17 55.0 1.34 1.97
CMA 170721P00057500 P 07/21/17 57.5 2.03 2.57
CMA 170721P00060000 P 07/21/17 60.0 2.94 3.30
CMA 170721P00062500 P 07/21/17 62.5 4.05 4.35
CMA 170721P00065000 P 07/21/17 65.0 5.10 5.50
CMA 170721P00067500 P 07/21/17 67.5 6.45 6.90
CMA 170721P00070000 P 07/21/17 70.0 7.70 8.40
CMA 170721P00075000 P 07/21/17 75.0 11.20 12.00
CMA 170721P00080000 P 07/21/17 80.0 15.20 16.25
CMA 170721P00085000 P 07/21/17 85.0 19.20 20.95
CMA 170721P00090000 P 07/21/17 90.0 24.00 25.75
CMA 180119C00018000 C 01/19/18 18.0 46.15 49.40
CMA 180119C00020000 C 01/19/18 20.0 44.30 47.60
CMA 180119C00023000 C 01/19/18 23.0 41.30 44.60
CMA 180119C00025000 C 01/19/18 25.0 39.30 42.60
CMA 180119C00028000 C 01/19/18 28.0 36.30 39.60
CMA 180119C00030000 C 01/19/18 30.0 34.85 35.85
CMA 180119C00033000 C 01/19/18 33.0 31.60 34.60
CMA 180119C00035000 C 01/19/18 35.0 29.65 32.55
CMA 180119C00038000 C 01/19/18 38.0 27.10 29.80
CMA 180119C00040000 C 01/19/18 40.0 25.20 28.00
CMA 180119C00042000 C 01/19/18 42.0 23.30 26.20
CMA 180119C00045000 C 01/19/18 45.0 20.95 23.60
CMA 180119C00047000 C 01/19/18 47.0 19.05 22.00
CMA 180119C00050000 C 01/19/18 50.0 16.50 19.60
CMA 180119C00052500 C 01/19/18 52.5 14.25 16.75
CMA 180119C00055000 C 01/19/18 55.0 13.30 14.40
CMA 180119C00057500 C 01/19/18 57.5 11.55 12.75
CMA 180119C00060000 C 01/19/18 60.0 10.00 11.00
CMA 180119C00065000 C 01/19/18 65.0 7.45 8.35
CMA 180119C00070000 C 01/19/18 70.0 5.20 6.45
CMA 180119C00075000 C 01/19/18 75.0 3.75 4.60
CMA 180119C00080000 C 01/19/18 80.0 2.43 3.05
CMA 180119C00085000 C 01/19/18 85.0 1.66 2.36
CMA 180119C00090000 C 01/19/18 90.0 1.04 1.45
CMA 180119C00095000 C 01/19/18 95.0 0.61 1.04
CMA 180119P00018000 P 01/19/18 18.0 0.00 0.19
CMA 180119P00020000 P 01/19/18 20.0 0.00 0.24
CMA 180119P00023000 P 01/19/18 23.0 0.00 0.30
CMA 180119P00025000 P 01/19/18 25.0 0.00 0.39
CMA 180119P00028000 P 01/19/18 28.0 0.01 0.52
CMA 180119P00030000 P 01/19/18 30.0 0.03 0.61
CMA 180119P00033000 P 01/19/18 33.0 0.01 0.80
CMA 180119P00035000 P 01/19/18 35.0 0.07 0.94
CMA 180119P00038000 P 01/19/18 38.0 0.18 1.06
CMA 180119P00040000 P 01/19/18 40.0 0.54 1.15
CMA 180119P00042000 P 01/19/18 42.0 0.53 1.36
CMA 180119P00045000 P 01/19/18 45.0 1.09 1.60
CMA 180119P00047000 P 01/19/18 47.0 1.11 1.95
CMA 180119P00050000 P 01/19/18 50.0 2.04 2.53
CMA 180119P00052500 P 01/19/18 52.5 2.49 3.50
CMA 180119P00055000 P 01/19/18 55.0 3.00 4.00
CMA 180119P00057500 P 01/19/18 57.5 4.20 4.75
CMA 180119P00060000 P 01/19/18 60.0 5.10 5.55
CMA 180119P00065000 P 01/19/18 65.0 6.95 8.00
CMA 180119P00070000 P 01/19/18 70.0 9.50 10.75
CMA 180119P00075000 P 01/19/18 75.0 13.25 14.05
CMA 180119P00080000 P 01/19/18 80.0 16.85 18.15
CMA 180119P00085000 P 01/19/18 85.0 20.25 22.20
CMA 180119P00090000 P 01/19/18 90.0 24.60 26.65
CMA 180119P00095000 P 01/19/18 95.0 28.50 31.25
CMA 190118C00025000 C 01/18/19 25.0 39.45 42.55
CMA 190118C00028000 C 01/18/19 28.0 36.50 39.60
CMA 190118C00030000 C 01/18/19 30.0 34.90 36.75
CMA 190118C00033000 C 01/18/19 33.0 31.45 34.85
CMA 190118C00035000 C 01/18/19 35.0 30.15 33.15
CMA 190118C00038000 C 01/18/19 38.0 26.95 30.85
CMA 190118C00040000 C 01/18/19 40.0 26.00 29.20
CMA 190118C00043000 C 01/18/19 43.0 23.85 26.80
CMA 190118C00045000 C 01/18/19 45.0 21.70 25.25
CMA 190118C00047000 C 01/18/19 47.0 20.60 23.80
CMA 190118C00050000 C 01/18/19 50.0 18.45 21.30
CMA 190118C00052500 C 01/18/19 52.5 16.90 19.65
CMA 190118C00055000 C 01/18/19 55.0 15.10 18.15
CMA 190118C00057500 C 01/18/19 57.5 13.50 16.60
CMA 190118C00060000 C 01/18/19 60.0 12.55 15.15
CMA 190118C00065000 C 01/18/19 65.0 9.05 11.25
CMA 190118C00070000 C 01/18/19 70.0 7.55 10.40
CMA 190118C00075000 C 01/18/19 75.0 6.15 8.35
CMA 190118C00080000 C 01/18/19 80.0 4.80 6.70
CMA 190118C00085000 C 01/18/19 85.0 3.05 5.25
CMA 190118C00090000 C 01/18/19 90.0 2.06 4.60
CMA 190118C00095000 C 01/18/19 95.0 2.00 3.50
CMA 190118C00100000 C 01/18/19 100.0 1.46 2.66
CMA 190118P00025000 P 01/18/19 25.0 0.01 0.82
CMA 190118P00028000 P 01/18/19 28.0 0.14 0.91
CMA 190118P00030000 P 01/18/19 30.0 0.30 1.06
CMA 190118P00033000 P 01/18/19 33.0 0.80 1.44
CMA 190118P00035000 P 01/18/19 35.0 0.90 1.66
CMA 190118P00038000 P 01/18/19 38.0 1.06 2.06
CMA 190118P00040000 P 01/18/19 40.0 1.38 2.32
CMA 190118P00043000 P 01/18/19 43.0 1.80 2.82
CMA 190118P00045000 P 01/18/19 45.0 2.05 3.60
CMA 190118P00047000 P 01/18/19 47.0 2.50 3.85
CMA 190118P00050000 P 01/18/19 50.0 3.25 4.70
CMA 190118P00052500 P 01/18/19 52.5 3.95 6.05
CMA 190118P00055000 P 01/18/19 55.0 4.80 6.60
CMA 190118P00057500 P 01/18/19 57.5 5.70 8.05
CMA 190118P00060000 P 01/18/19 60.0 6.70 8.65
CMA 190118P00065000 P 01/18/19 65.0 9.05 10.85
CMA 190118P00070000 P 01/18/19 70.0 11.55 13.55
CMA 190118P00075000 P 01/18/19 75.0 14.55 16.70
CMA 190118P00080000 P 01/18/19 80.0 17.85 20.10
CMA 190118P00085000 P 01/18/19 85.0 21.55 23.85
CMA 190118P00090000 P 01/18/19 90.0 25.55 28.90
CMA 190118P00095000 P 01/18/19 95.0 29.80 32.40
CMA 190118P00100000 P 01/18/19 100.0 34.55 36.45

OPRA data is delayed 15 minutes.